PDD · 2026-12-18
Cboe 延迟期权行情。生成时间不等于行情时间；原始行情时间未标时区，请勿视为实时成交报价。
股价 $80.17 · 日涨跌 -1.85% · 年初至今 -30.74%
到期日 2026-12-18；共 70 条合约；第 1/1 页。
| 合约代码 | 类型 | 执行价 | 买价 | 卖价 | 最近成交价 | 成交量 | 持仓 | 隐含波动率 | Delta | Gamma | Theta | Vega | 合约乘数 | 乘数依据 | 最近成交时间 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD261218C00045000 | 看涨 Call | 45.00 | $33.70 | $37.60 | $41.60 | 0 | 4 | 87.42% | 0.99 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-07-15T09:47:55 |
| PDD261218P00045000 | 看跌 Put | 45.00 | $0.00 | $0.41 | $0.04 | 0 | 36 | 87.85% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-28T11:22:59 |
| PDD261218C00050000 | 看涨 Call | 50.00 | $30.10 | $32.50 | $32.20 | 0 | 168 | 98.46% | 0.98 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-03T10:22:11 |
| PDD261218P00050000 | 看跌 Put | 50.00 | $0.01 | $0.15 | $0.07 | 9 | 5392 | 63.62% | -0.02 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:54:00 |
| PDD261218C00055000 | 看涨 Call | 55.00 | $24.05 | $27.70 | $25.50 | 0 | 90 | 68.19% | 0.97 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-22T12:27:13 |
| PDD261218P00055000 | 看跌 Put | 55.00 | $0.00 | $0.18 | $0.10 | 2 | 486 | 53.15% | -0.03 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:15:18 |
| PDD261218C00060000 | 看涨 Call | 60.00 | $20.20 | $22.30 | $21.50 | 0 | 105 | 64.80% | 0.96 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-30T09:46:24 |
| PDD261218P00060000 | 看跌 Put | 60.00 | $0.00 | $0.49 | $0.21 | 2 | 3292 | 50.70% | -0.04 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:15:18 |
| PDD261218C00065000 | 看涨 Call | 65.00 | $15.50 | $17.30 | $16.35 | 0 | 138 | 53.38% | 0.93 | 0.01 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-10-30T09:48:32 |
| PDD261218P00065000 | 看跌 Put | 65.00 | $0.34 | $0.74 | $0.46 | 13 | 16133 | 47.21% | -0.07 | 0.01 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:02:39 |
| PDD261218C00070000 | 看涨 Call | 70.00 | $11.20 | $12.75 | $13.00 | 0 | 480 | 47.64% | 0.85 | 0.02 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-11-02T09:35:35 |
| PDD261218P00070000 | 看跌 Put | 70.00 | $0.60 | $1.08 | $0.96 | 70 | 6021 | 39.66% | -0.15 | 0.02 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-11-03T10:25:11 |
| PDD261218C00075000 | 看涨 Call | 75.00 | $7.60 | $8.35 | $9.75 | 0 | 371 | 42.74% | 0.72 | 0.03 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-11-02T13:05:00 |
| PDD261218P00075000 | 看跌 Put | 75.00 | $1.97 | $2.15 | $2.12 | 392 | 10092 | 39.52% | -0.28 | 0.03 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:45:50 |
| PDD261218C00080000 | 看涨 Call | 80.00 | $4.70 | $5.50 | $4.75 | 137 | 8335 | 42.61% | 0.55 | 0.04 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-11-03T12:31:07 |
| PDD261218P00080000 | 看跌 Put | 80.00 | $3.85 | $4.45 | $4.15 | 1144 | 19704 | 39.60% | -0.45 | 0.04 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:53:07 |
| PDD261218C00085000 | 看涨 Call | 85.00 | $2.65 | $2.87 | $2.68 | 350 | 4929 | 39.90% | 0.38 | 0.03 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:50:50 |
| PDD261218P00085000 | 看跌 Put | 85.00 | $6.70 | $7.50 | $7.05 | 99 | 9186 | 39.37% | -0.63 | 0.04 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:19:34 |
| PDD261218C00090000 | 看涨 Call | 90.00 | $1.33 | $1.46 | $1.41 | 468 | 17005 | 39.09% | 0.23 | 0.03 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:49:43 |
| PDD261218P00090000 | 看跌 Put | 90.00 | $10.30 | $11.45 | $10.70 | 4 | 6698 | 39.63% | -0.78 | 0.03 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-11-03T10:59:20 |
| PDD261218C00095000 | 看涨 Call | 95.00 | $0.62 | $1.00 | $0.70 | 156 | 5174 | 41.16% | 0.13 | 0.02 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:45:57 |
| PDD261218P00095000 | 看跌 Put | 95.00 | $14.00 | $15.75 | $15.65 | 0 | 2077 | 30.99% | -0.89 | 0.02 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-10-30T11:05:34 |
| PDD261218C00100000 | 看涨 Call | 100.00 | $0.30 | $0.60 | $0.34 | 104 | 7371 | 42.59% | 0.07 | 0.01 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T12:39:32 |
| PDD261218P00100000 | 看跌 Put | 100.00 | $18.75 | $21.30 | $17.97 | 0 | 6591 | 43.74% | -0.96 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:56:14 |
| PDD261218C00105000 | 看涨 Call | 105.00 | $0.00 | $0.35 | $0.18 | 512 | 5345 | 41.12% | 0.04 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:55:32 |
| PDD261218P00105000 | 看跌 Put | 105.00 | $22.75 | $25.70 | $25.87 | 0 | 509 | 0.00% | -0.99 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T12:48:32 |
| PDD261218C00110000 | 看涨 Call | 110.00 | $0.08 | $0.18 | $0.10 | 240 | 14733 | 44.63% | 0.03 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:25:18 |
| PDD261218P00110000 | 看跌 Put | 110.00 | $27.70 | $30.65 | $30.62 | 0 | 2200 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:27:43 |
| PDD261218C00115000 | 看涨 Call | 115.00 | $0.00 | $0.29 | $0.08 | 0 | 3640 | 50.65% | 0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-28T09:52:54 |
| PDD261218P00115000 | 看跌 Put | 115.00 | $32.75 | $36.60 | $35.65 | 0 | 12 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:52:18 |
| PDD261218C00120000 | 看涨 Call | 120.00 | $0.00 | $0.20 | $0.07 | 0 | 3862 | 52.62% | 0.02 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-28T09:52:54 |
| PDD261218P00120000 | 看跌 Put | 120.00 | $37.75 | $41.60 | $41.49 | 0 | 3 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:52:19 |
| PDD261218C00125000 | 看涨 Call | 125.00 | $0.01 | $0.20 | $0.06 | 0 | 11336 | 57.48% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-26T10:53:29 |
| PDD261218P00125000 | 看跌 Put | 125.00 | $42.75 | $46.60 | $46.27 | 0 | 35 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:35:29 |
| PDD261218C00130000 | 看涨 Call | 130.00 | $0.00 | $0.50 | $0.03 | 0 | 1565 | 70.27% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-26T13:51:10 |
| PDD261218P00130000 | 看跌 Put | 130.00 | $47.90 | $51.60 | $51.51 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:52:19 |
| PDD261218C00135000 | 看涨 Call | 135.00 | $0.00 | $0.49 | $0.03 | 0 | 2276 | 74.44% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-23T14:32:56 |
| PDD261218P00135000 | 看跌 Put | 135.00 | $52.85 | $56.60 | $56.26 | 0 | 95 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:36:18 |
| PDD261218C00140000 | 看涨 Call | 140.00 | $0.00 | $0.30 | $0.04 | 0 | 3322 | 73.10% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T11:53:26 |
| PDD261218P00140000 | 看跌 Put | 140.00 | $57.70 | $61.60 | $62.27 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-22T15:56:13 |
| PDD261218C00145000 | 看涨 Call | 145.00 | $0.00 | $0.87 | $0.03 | 0 | 758 | 90.80% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-29T12:10:40 |
| PDD261218P00145000 | 看跌 Put | 145.00 | $62.85 | $66.60 | $46.30 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-05-11T09:36:41 |
| PDD261218C00150000 | 看涨 Call | 150.00 | $0.00 | $0.39 | $0.03 | 0 | 1530 | 83.57% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T09:53:27 |
| PDD261218P00150000 | 看跌 Put | 150.00 | $67.85 | $71.60 | $65.21 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-27T10:31:28 |
| PDD261218C00155000 | 看涨 Call | 155.00 | $0.00 | $0.58 | $0.02 | 0 | 161 | 92.45% | 0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-19T09:30:13 |
| PDD261218P00155000 | 看跌 Put | 155.00 | $72.85 | $76.60 | $52.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-04-16T10:28:50 |
| PDD261218C00160000 | 看涨 Call | 160.00 | $0.00 | $0.39 | $0.02 | 0 | 469 | 90.58% | 0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:00:16 |
| PDD261218P00160000 | 看跌 Put | 160.00 | $77.75 | $81.60 | $59.21 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-04-09T12:40:15 |
| PDD261218C00165000 | 看涨 Call | 165.00 | $0.00 | $0.83 | $0.09 | 0 | 692 | 105.21% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T10:47:59 |
| PDD261218P00165000 | 看跌 Put | 165.00 | $82.85 | $86.60 | $64.40 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-03-26T12:43:02 |
| PDD261218C00170000 | 看涨 Call | 170.00 | $0.00 | $0.85 | $0.02 | 0 | 859 | 109.05% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T09:59:43 |
| PDD261218P00170000 | 看跌 Put | 170.00 | $87.85 | $91.60 | $68.75 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-04-10T15:30:59 |
| PDD261218C00175000 | 看涨 Call | 175.00 | $0.00 | $0.39 | $0.12 | 0 | 710 | 100.11% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-23T11:10:49 |
| PDD261218P00175000 | 看跌 Put | 175.00 | $92.75 | $96.60 | $73.35 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-04-06T11:37:05 |
| PDD261218C00180000 | 看涨 Call | 180.00 | $0.00 | $0.79 | $0.03 | 0 | 351 | 114.21% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-18T12:59:23 |
| PDD261218P00180000 | 看跌 Put | 180.00 | $97.85 | $101.60 | $82.47 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-04-24T10:12:50 |
| PDD261218C00185000 | 看涨 Call | 185.00 | $0.00 | $0.80 | $0.01 | 0 | 824 | 117.49% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:07:19 |
| PDD261218P00185000 | 看跌 Put | 185.00 | $102.85 | $106.60 | $67.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2025-12-08T10:24:09 |
| PDD261218C00190000 | 看涨 Call | 190.00 | $0.00 | $0.85 | $0.05 | 0 | 632 | 121.59% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-13T10:08:25 |
| PDD261218P00190000 | 看跌 Put | 190.00 | $107.75 | $111.60 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261218C00195000 | 看涨 Call | 195.00 | $0.00 | $0.85 | $0.24 | 0 | 157 | 124.46% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-14T12:58:18 |
| PDD261218P00195000 | 看跌 Put | 195.00 | $112.75 | $116.60 | $60.59 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2025-10-28T15:26:58 |
| PDD261218C00200000 | 看涨 Call | 200.00 | $0.00 | $0.12 | $0.11 | 0 | 735 | 99.20% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-06T09:39:57 |
| PDD261218P00200000 | 看跌 Put | 200.00 | $117.75 | $120.20 | $72.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2025-10-20T09:37:10 |
| PDD261218C00210000 | 看涨 Call | 210.00 | $0.00 | $0.83 | $0.13 | 0 | 675 | 132.10% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-08T13:33:01 |
| PDD261218P00210000 | 看跌 Put | 210.00 | $127.75 | $131.40 | $104.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2025-05-01T09:55:10 |
| PDD261218C00220000 | 看涨 Call | 220.00 | $0.00 | $0.58 | $0.06 | 0 | 294 | 130.27% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-21T09:30:01 |
| PDD261218P00220000 | 看跌 Put | 220.00 | $137.75 | $141.60 | $82.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2025-11-11T09:52:04 |
| PDD261218C00230000 | 看涨 Call | 230.00 | $0.00 | $0.10 | $0.02 | 0 | 2946 | 109.96% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-19T11:19:09 |
| PDD261218P00230000 | 看跌 Put | 230.00 | $147.75 | $151.60 | $95.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2025-10-02T10:40:46 |